2784 アルフレッサホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,395	2,413	2,362	2,405	287,700	2,405
2015-12-29	2,339	2,401	2,321	2,395	430,000	2,395
2015-12-28	2,342	2,361	2,281	2,336	281,900	2,336
2015-12-25	2,322	2,362	2,298	2,334	273,900	2,334
2015-12-24	2,429	2,438	2,307	2,322	393,800	2,322
2015-12-22	2,377	2,403	2,369	2,401	385,200	2,401
2015-12-21	2,383	2,406	2,335	2,372	638,400	2,372
2015-12-18	2,394	2,469	2,374	2,384	978,700	2,384
2015-12-17	2,392	2,419	2,358	2,391	655,700	2,391
2015-12-16	2,352	2,362	2,314	2,342	751,900	2,342
2015-12-15	2,346	2,377	2,305	2,307	533,100	2,307
2015-12-14	2,296	2,353	2,293	2,343	585,600	2,343
2015-12-11	2,337	2,394	2,318	2,360	902,700	2,360
2015-12-10	2,336	2,361	2,318	2,338	897,900	2,338
2015-12-09	2,402	2,430	2,351	2,360	903,300	2,360
2015-12-08	2,405	2,443	2,397	2,403	856,600	2,403
2015-12-07	2,422	2,464	2,399	2,404	710,500	2,404
2015-12-04	2,410	2,431	2,386	2,394	1,070,700	2,394
2015-12-03	2,505	2,505	2,464	2,483	704,100	2,483
2015-12-02	2,498	2,561	2,497	2,526	1,004,900	2,526
2015-12-01	2,456	2,496	2,442	2,472	805,600	2,472
2015-11-30	2,480	2,489	2,426	2,440	1,573,900	2,440
2015-11-27	2,543	2,562	2,489	2,496	670,700	2,496
2015-11-26	2,542	2,565	2,532	2,543	497,800	2,543
2015-11-25	2,573	2,573	2,531	2,543	736,200	2,543
2015-11-24	2,544	2,597	2,534	2,586	773,400	2,586
2015-11-20	2,541	2,559	2,505	2,555	645,800	2,555
2015-11-19	2,558	2,600	2,534	2,554	688,700	2,554
2015-11-18	2,529	2,569	2,500	2,536	544,300	2,536
2015-11-17	2,544	2,572	2,515	2,518	893,800	2,518
2015-11-16	2,455	2,529	2,455	2,511	502,300	2,511
2015-11-13	2,475	2,506	2,460	2,504	637,600	2,504
2015-11-12	2,495	2,519	2,462	2,490	837,400	2,490
2015-11-11	2,420	2,506	2,402	2,499	1,004,200	2,499
2015-11-10	2,370	2,425	2,362	2,421	655,800	2,421
2015-11-09	2,372	2,399	2,359	2,391	706,000	2,391
2015-11-06	2,345	2,369	2,300	2,358	619,600	2,358
2015-11-05	2,321	2,350	2,299	2,341	762,100	2,341
2015-11-04	2,278	2,340	2,278	2,307	753,800	2,307
2015-11-02	2,314	2,316	2,260	2,277	669,600	2,277
2015-10-30	2,297	2,347	2,291	2,333	1,153,500	2,333
2015-10-29	2,250	2,290	2,222	2,267	2,331,800	2,267
2015-10-28	2,227	2,248	2,211	2,228	759,900	2,228
2015-10-27	2,240	2,262	2,209	2,218	789,900	2,218
2015-10-26	2,245	2,259	2,224	2,243	418,000	2,243
2015-10-23	2,224	2,237	2,202	2,223	647,300	2,223
2015-10-22	2,190	2,207	2,176	2,185	460,000	2,185
2015-10-21	2,188	2,204	2,156	2,199	652,900	2,199
2015-10-20	2,174	2,188	2,147	2,188	651,900	2,188
2015-10-19	2,165	2,189	2,138	2,177	734,000	2,177
2015-10-16	2,139	2,185	2,138	2,166	885,800	2,166
2015-10-15	2,059	2,137	2,059	2,134	1,155,700	2,134
2015-10-14	2,086	2,112	2,041	2,070	1,782,500	2,070
2015-10-13	2,041	2,065	2,032	2,055	1,084,600	2,055
2015-10-09	2,024	2,043	1,992	2,036	1,752,400	2,036
2015-10-08	2,042	2,049	2,018	2,019	1,198,200	2,019
2015-10-07	2,074	2,085	2,021	2,051	1,237,500	2,051
2015-10-06	2,101	2,119	2,069	2,073	742,900	2,073
2015-10-05	2,060	2,067	2,022	2,063	1,021,500	2,063
2015-10-02	2,035	2,071	2,026	2,043	887,800	2,043
2015-10-01	2,085	2,088	2,029	2,055	976,100	2,055
2015-09-30	2,007	2,045	2,007	2,035	779,000	2,035
2015-09-29	2,014	2,015	1,960	1,967	727,000	1,967
2015-09-28	2,064	2,098	2,034	2,063	717,600	2,063
2015-09-25	2,101	2,110	2,042	2,077	939,800	2,077
2015-09-24	2,093	2,166	2,083	2,099	863,400	2,099
2015-09-18	2,113	2,137	2,098	2,112	774,500	2,112
2015-09-17	2,129	2,142	2,093	2,133	587,700	2,133
2015-09-16	2,159	2,160	2,107	2,119	528,000	2,119
2015-09-15	2,152	2,178	2,121	2,134	444,700	2,134
2015-09-14	2,170	2,170	2,123	2,128	559,400	2,128
2015-09-11	2,102	2,174	2,064	2,154	1,034,600	2,154
2015-09-10	2,125	2,133	2,067	2,106	942,700	2,106
2015-09-09	2,100	2,175	2,100	2,175	983,800	2,175
2015-09-08	2,114	2,137	2,046	2,056	776,900	2,056
2015-09-07	2,155	2,166	2,103	2,120	903,200	2,120
2015-09-04	2,216	2,239	2,159	2,179	721,500	2,179
2015-09-03	2,190	2,301	2,190	2,197	1,340,300	2,197
2015-09-02	2,119	2,212	2,110	2,175	1,210,600	2,175
2015-09-01	2,207	2,283	2,153	2,153	1,836,700	2,153
2015-08-31	2,219	2,221	2,182	2,214	712,100	2,214
2015-08-28	2,230	2,236	2,181	2,220	736,500	2,220
2015-08-27	2,144	2,205	2,142	2,159	800,100	2,159
2015-08-26	2,087	2,148	2,067	2,110	1,198,200	2,110
2015-08-25	2,060	2,150	2,060	2,070	1,167,800	2,070
2015-08-24	2,201	2,241	2,144	2,145	874,800	2,145
2015-08-21	2,278	2,312	2,254	2,255	646,000	2,255
2015-08-20	2,348	2,396	2,318	2,328	624,900	2,328
2015-08-19	2,383	2,396	2,346	2,348	469,000	2,348
2015-08-18	2,400	2,433	2,384	2,401	428,500	2,401
2015-08-17	2,380	2,407	2,372	2,394	480,800	2,394
2015-08-14	2,350	2,409	2,342	2,357	669,100	2,357
2015-08-13	2,346	2,371	2,323	2,342	783,800	2,342
2015-08-12	2,335	2,368	2,319	2,357	696,300	2,357
2015-08-11	2,315	2,358	2,286	2,345	925,400	2,345
2015-08-10	2,234	2,319	2,223	2,309	1,008,900	2,309
2015-08-07	2,319	2,320	2,229	2,242	1,116,500	2,242
2015-08-06	2,436	2,489	2,352	2,356	2,030,000	2,356
2015-08-05	2,150	2,193	2,116	2,148	482,200	2,148
2015-08-04	2,098	2,140	2,091	2,140	539,000	2,140
2015-08-03	2,082	2,124	2,065	2,121	523,200	2,121
2015-07-31	2,064	2,082	2,035	2,079	462,500	2,079
2015-07-30	2,095	2,100	2,051	2,059	644,100	2,059
2015-07-29	2,058	2,094	2,036	2,091	557,600	2,091
2015-07-28	2,041	2,082	2,028	2,033	715,500	2,033
2015-07-27	2,040	2,081	2,028	2,043	549,400	2,043
2015-07-24	2,063	2,099	2,059	2,071	615,200	2,071
2015-07-23	2,034	2,067	2,034	2,063	460,300	2,063
2015-07-22	2,041	2,046	2,021	2,024	281,600	2,024
2015-07-21	2,021	2,060	2,019	2,043	700,800	2,043
2015-07-17	2,026	2,039	2,006	2,020	416,400	2,020
2015-07-16	2,015	2,042	1,993	2,020	1,155,300	2,020
2015-07-15	1,969	2,026	1,968	2,007	938,600	2,007
2015-07-14	1,960	1,979	1,942	1,969	867,900	1,969
2015-07-13	1,864	1,936	1,864	1,914	883,600	1,914
2015-07-10	1,848	1,880	1,825	1,835	560,000	1,835
2015-07-09	1,820	1,829	1,772	1,825	765,400	1,825
2015-07-08	1,906	1,914	1,845	1,845	724,300	1,845
2015-07-07	1,923	1,959	1,915	1,928	529,400	1,928
2015-07-06	1,897	1,933	1,887	1,895	326,000	1,895
2015-07-03	1,928	1,939	1,911	1,931	281,000	1,931
2015-07-02	1,923	1,943	1,922	1,936	596,700	1,936
2015-07-01	1,906	1,921	1,876	1,908	306,000	1,908
2015-06-30	1,915	1,931	1,899	1,906	630,100	1,906
2015-06-29	1,920	1,932	1,893	1,906	522,600	1,906
2015-06-26	1,955	1,976	1,937	1,967	444,500	1,967
2015-06-25	1,977	1,982	1,960	1,970	330,500	1,970
2015-06-24	1,990	1,990	1,941	1,977	808,100	1,977
2015-06-23	1,989	1,994	1,964	1,989	536,100	1,989
2015-06-22	1,950	1,987	1,948	1,981	510,700	1,981
2015-06-19	1,960	1,984	1,950	1,956	578,200	1,956
2015-06-18	1,935	1,945	1,920	1,937	410,100	1,937
2015-06-17	1,952	1,962	1,930	1,934	327,800	1,934
2015-06-16	1,948	1,976	1,940	1,948	549,800	1,948
2015-06-15	1,916	1,947	1,912	1,941	468,000	1,941
2015-06-12	1,920	1,930	1,897	1,917	807,400	1,917
2015-06-11	1,895	1,924	1,895	1,908	504,200	1,908
2015-06-10	1,910	1,921	1,868	1,881	941,600	1,881
2015-06-09	1,898	1,934	1,896	1,914	1,012,900	1,914
2015-06-08	1,921	1,941	1,908	1,925	889,600	1,925
2015-06-05	1,916	1,937	1,886	1,919	459,400	1,919
2015-06-04	1,940	1,949	1,917	1,943	619,700	1,943
2015-06-03	1,947	1,963	1,929	1,935	486,500	1,935
2015-06-02	1,963	1,987	1,948	1,955	916,700	1,955
2015-06-01	1,865	1,928	1,865	1,923	708,800	1,923
2015-05-29	1,880	1,930	1,880	1,905	1,379,000	1,905
2015-05-28	1,875	1,895	1,875	1,880	518,500	1,880
2015-05-27	1,888	1,890	1,857	1,875	743,600	1,875
2015-05-26	1,905	1,915	1,890	1,890	498,400	1,890
2015-05-25	1,905	1,933	1,904	1,916	574,500	1,916
2015-05-22	1,921	1,929	1,893	1,905	577,500	1,905
2015-05-21	1,911	1,926	1,901	1,915	747,600	1,915
2015-05-20	1,926	1,947	1,886	1,892	932,000	1,892
2015-05-19	1,885	1,920	1,885	1,902	551,600	1,902
2015-05-18	1,850	1,889	1,850	1,883	579,600	1,883
2015-05-15	1,836	1,857	1,824	1,844	541,700	1,844
2015-05-14	1,817	1,830	1,805	1,811	496,100	1,811
2015-05-13	1,776	1,834	1,775	1,831	956,700	1,831
2015-05-12	1,815	1,836	1,756	1,770	1,339,700	1,770
2015-05-11	1,823	1,847	1,800	1,815	1,221,300	1,815
2015-05-08	1,781	1,802	1,769	1,785	778,200	1,785
2015-05-07	1,758	1,811	1,749	1,771	814,600	1,771
2015-05-01	1,774	1,785	1,718	1,749	661,800	1,749
2015-04-30	1,800	1,899	1,794	1,797	1,771,100	1,797
2015-04-28	1,780	1,785	1,765	1,774	615,300	1,774
2015-04-27	1,784	1,789	1,757	1,778	285,700	1,778
2015-04-24	1,772	1,785	1,761	1,772	492,800	1,772
2015-04-23	1,790	1,793	1,754	1,770	310,600	1,770
2015-04-22	1,799	1,799	1,766	1,785	510,600	1,785
2015-04-21	1,753	1,793	1,753	1,790	454,100	1,790
2015-04-20	1,739	1,767	1,727	1,751	376,400	1,751
2015-04-17	1,754	1,785	1,754	1,766	365,000	1,766
2015-04-16	1,762	1,768	1,741	1,759	508,100	1,759
2015-04-15	1,769	1,798	1,759	1,765	448,200	1,765
2015-04-14	1,770	1,793	1,768	1,788	402,500	1,788
2015-04-13	1,755	1,793	1,747	1,772	488,600	1,772
2015-04-10	1,770	1,780	1,732	1,740	518,700	1,740
2015-04-09	1,763	1,770	1,753	1,769	245,000	1,769
2015-04-08	1,753	1,768	1,736	1,754	490,400	1,754
2015-04-07	1,735	1,753	1,714	1,741	430,000	1,741
2015-04-06	1,724	1,737	1,707	1,731	334,500	1,731
2015-04-03	1,717	1,734	1,697	1,731	411,800	1,731
2015-04-02	1,660	1,717	1,658	1,705	499,900	1,705
2015-04-01	1,680	1,695	1,636	1,651	931,500	1,651
2015-03-31	1,745	1,764	1,695	1,695	717,500	1,695
2015-03-30	1,697	1,716	1,683	1,709	355,500	1,709
2015-03-27	1,699	1,723	1,674	1,687	451,000	1,687
2015-03-26	1,724	1,756	1,709	1,715	520,500	1,715
2015-03-25	1,759	1,775	1,728	1,739	428,100	1,739
2015-03-24	1,732	1,777	1,728	1,759	647,100	1,759
2015-03-23	1,735	1,741	1,728	1,737	342,500	1,737
2015-03-20	1,744	1,755	1,716	1,733	519,600	1,733
2015-03-19	1,741	1,754	1,717	1,728	418,000	1,728
2015-03-18	1,759	1,773	1,740	1,750	559,600	1,750
2015-03-17	1,733	1,764	1,725	1,759	477,500	1,759
2015-03-16	1,753	1,753	1,720	1,728	499,100	1,728
2015-03-13	1,745	1,760	1,729	1,747	986,700	1,747
2015-03-12	1,714	1,739	1,710	1,724	526,600	1,724
2015-03-11	1,697	1,713	1,687	1,704	534,200	1,704
2015-03-10	1,709	1,726	1,688	1,697	876,000	1,697
2015-03-09	1,705	1,728	1,697	1,699	861,900	1,699
2015-03-06	1,726	1,730	1,706	1,727	745,500	1,727
2015-03-05	1,700	1,742	1,698	1,730	592,800	1,730
2015-03-04	1,695	1,699	1,676	1,694	465,600	1,694
2015-03-03	1,696	1,705	1,681	1,691	307,600	1,691
2015-03-02	1,667	1,699	1,666	1,687	411,600	1,687
2015-02-27	1,683	1,695	1,651	1,666	973,700	1,666
2015-02-26	1,684	1,703	1,665	1,681	602,200	1,681
2015-02-25	1,656	1,703	1,638	1,692	675,500	1,692
2015-02-24	1,656	1,664	1,631	1,656	390,700	1,656
2015-02-23	1,650	1,665	1,637	1,648	337,200	1,648
2015-02-20	1,640	1,645	1,622	1,644	604,000	1,644
2015-02-19	1,610	1,641	1,608	1,627	598,800	1,627
2015-02-18	1,608	1,630	1,594	1,606	696,200	1,606
2015-02-17	1,607	1,610	1,581	1,585	339,100	1,585
2015-02-16	1,560	1,611	1,560	1,607	508,200	1,607
2015-02-13	1,580	1,589	1,559	1,566	568,000	1,566
2015-02-12	1,575	1,604	1,557	1,579	809,800	1,579
2015-02-10	1,548	1,570	1,538	1,552	472,000	1,552
2015-02-09	1,562	1,575	1,530	1,541	435,500	1,541
2015-02-06	1,506	1,536	1,496	1,530	706,100	1,530
2015-02-05	1,500	1,514	1,477	1,489	742,200	1,489
2015-02-04	1,451	1,485	1,447	1,458	658,700	1,458
2015-02-03	1,444	1,458	1,419	1,432	597,600	1,432
2015-02-02	1,393	1,445	1,390	1,440	459,200	1,440
2015-01-30	1,416	1,426	1,399	1,405	626,000	1,405
2015-01-29	1,420	1,430	1,403	1,407	508,500	1,407
2015-01-28	1,417	1,451	1,410	1,450	341,900	1,450
2015-01-27	1,415	1,437	1,414	1,436	481,700	1,436
2015-01-26	1,375	1,393	1,364	1,393	340,800	1,393
2015-01-23	1,432	1,434	1,391	1,404	507,500	1,404
2015-01-22	1,423	1,427	1,390	1,423	514,100	1,423
2015-01-21	1,436	1,436	1,405	1,434	517,500	1,434
2015-01-20	1,404	1,436	1,399	1,436	401,400	1,436
2015-01-19	1,403	1,407	1,391	1,397	253,700	1,397
2015-01-16	1,393	1,404	1,367	1,396	448,600	1,396
2015-01-15	1,392	1,428	1,392	1,423	746,300	1,423
2015-01-14	1,365	1,382	1,359	1,378	560,800	1,378
2015-01-13	1,337	1,376	1,331	1,375	865,600	1,375
2015-01-09	1,379	1,383	1,340	1,344	1,064,400	1,344
2015-01-08	1,397	1,403	1,362	1,377	935,600	1,377
2015-01-07	1,371	1,404	1,367	1,396	492,200	1,396
2015-01-06	1,418	1,437	1,397	1,397	806,600	1,397
2015-01-05	1,446	1,450	1,411	1,442	642,300	1,442

分割・併合履歴： [2014-09-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2784 アルフレッサ ホールディングス(株) の時系列データ [2015年度]

2784 アルフレッサホールディングス(株) の時系列データ [2015年度]